Kworld Computer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.850	37.600	36.200	36.200	36.200	229,000
2024-10-29	38.450	38.450	37.200	37.200	37.200	164,000
2024-10-28	38.350	39.150	37.650	37.800	37.800	261,000
2024-10-25	39.400	39.800	38.350	38.350	38.350	382,000
2024-10-24	40.600	40.700	38.800	38.950	38.950	640,000
2024-10-23	39.700	41.250	39.150	40.750	40.750	744,000
2024-10-22	40.700	40.700	39.050	39.650	39.650	824,000
2024-10-21	38.500	41.200	37.600	39.400	39.400	2,207,000
2024-10-18	35.750	39.150	35.750	38.500	38.500	1,615,000
2024-10-17	34.950	36.250	34.950	35.600	35.600	95,000
2024-10-16	34.900	35.100	34.700	34.850	34.850	80,000
2024-10-15	35.000	35.500	35.000	35.100	35.100	93,000
2024-10-14	35.350	35.350	34.800	35.200	35.200	109,000
2024-10-11	35.500	35.850	35.350	35.350	35.350	59,000
2024-10-09	36.600	36.600	35.650	35.650	35.650	115,000
2024-10-08	36.900	37.050	36.000	36.600	36.600	86,000
2024-10-07	36.500	37.200	36.300	37.150	37.150	112,000
2024-10-04	37.000	37.000	36.050	36.300	36.300	73,000
2024-10-03	36.950	36.950	36.950	36.950	36.950	0
2024-10-02	36.950	36.950	36.950	36.950	36.950	0
2024-10-01	36.900	37.100	36.700	36.950	36.950	90,000
2024-09-30	37.200	37.200	36.500	36.500	36.500	192,000
2024-09-27	37.950	38.100	37.300	37.350	37.350	99,000
2024-09-26	38.800	39.000	37.900	37.900	37.900	116,000
2024-09-25	38.100	38.700	38.000	38.400	38.400	205,000
2024-09-24	38.150	38.400	37.250	37.500	37.500	111,000
2024-09-23	37.300	38.050	37.150	37.700	37.700	73,000
2024-09-20	38.050	38.050	37.150	37.300	37.300	132,000
2024-09-19	37.000	37.750	36.650	37.450	37.450	89,000
2024-09-18	36.650	37.150	36.600	36.650	36.650	87,000
2024-09-16	36.050	36.850	36.050	36.750	36.750	76,000
2024-09-13	36.100	36.300	35.700	36.150	36.150	102,000
2024-09-12	36.150	36.300	35.900	36.150	36.150	151,000
2024-09-11	35.950	36.250	35.500	35.650	35.650	145,000
2024-09-10	37.350	37.550	35.600	35.900	35.900	236,000
2024-09-09	36.450	37.550	36.450	37.450	37.450	130,000
2024-09-06	38.300	38.400	37.750	37.900	37.900	102,000
2024-09-05	38.350	38.950	38.200	38.250	38.250	106,000
2024-09-04	38.000	38.800	36.950	37.850	37.850	336,000
2024-09-03	40.800	41.500	40.050	40.050	40.050	166,000
2024-09-02	41.400	41.600	40.650	40.650	40.650	178,000
2024-08-30	41.700	42.000	41.300	41.350	41.350	256,000
2024-08-29	41.400	42.450	41.100	41.500	41.500	326,000
2024-08-28	41.000	42.550	40.300	42.050	42.050	855,000
2024-08-27	41.250	41.250	40.600	40.700	40.700	139,000
2024-08-26	40.550	42.150	40.550	41.000	41.000	462,000
2024-08-23	39.700	40.350	39.000	40.250	40.250	389,000
2024-08-22	41.300	41.600	40.500	40.500	40.500	236,000
2024-08-21	41.100	41.800	40.850	41.000	41.000	461,000
2024-08-20	41.600	42.200	40.850	41.000	41.000	343,000
2024-08-19	41.100	41.900	40.100	41.350	41.350	526,000
2024-08-16	41.000	41.800	40.200	40.650	40.650	809,000
2024-08-15	39.000	40.950	38.550	40.100	40.100	748,000
2024-08-14	39.500	40.000	38.700	39.100	39.100	576,000
2024-08-13	38.500	38.500	36.850	38.100	38.100	542,000
2024-08-12	36.200	37.550	36.000	37.000	37.000	324,000
2024-08-09	36.800	37.150	35.750	35.750	35.750	412,000
2024-08-08	36.000	36.400	35.300	35.600	35.600	491,000
2024-08-07	32.250	35.200	32.250	35.200	35.200	398,000
2024-08-06	34.300	34.650	30.800	32.000	32.000	717,000

← NewerPage 9 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	1.5000 TWD
2025-08-07	1.5000 TWD
2024-07-31	0.8439 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.